1. HOME >
  2. 株価時系列 >
  3. 6962 >
  4. 2016年

6962 (株)大真空 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4001,4281,4001,42822,800357
2016-12-291,3991,4151,3981,41021,600352.50
2016-12-281,3991,4141,3551,40720,300351.75
2016-12-271,3941,4141,3931,39916,100349.75
2016-12-261,4201,4631,3911,39523,200348.75
2016-12-221,3901,4131,3711,40525,500351.25
2016-12-211,4201,4201,3921,40522,800351.25
2016-12-201,4011,4291,4011,42419,500356
2016-12-191,4021,4151,3921,40215,500350.50
2016-12-161,4331,4401,4001,42514,500356.25
2016-12-151,4291,4501,4051,42922,900357.25
2016-12-141,4051,4351,4051,43121,900357.75
2016-12-131,4391,4491,4021,41430,900353.50
2016-12-121,4521,4541,3901,43238,100358
2016-12-091,4691,4691,4351,46339,400365.75
2016-12-081,4791,4791,4101,46964,300367.25
2016-12-071,4371,4461,4151,44592,700361.25
2016-12-061,3201,3481,3151,34730,100336.75
2016-12-051,2601,3111,2601,30831,700327
2016-12-021,2651,2721,2461,26828,100317
2016-12-011,2771,2811,2661,26724,600316.75
2016-11-301,2751,2761,2591,26714,700316.75
2016-11-291,2351,2711,2321,26615,700316.50
2016-11-281,2451,2631,2261,25532,200313.75
2016-11-251,2051,2411,2051,23638,500309
2016-11-241,1951,2071,1951,20313,700300.75
2016-11-221,1941,1981,1881,19211,400298
2016-11-211,1751,1961,1751,19414,000298.50
2016-11-181,1781,1781,1701,17410,800293.50
2016-11-171,1571,1671,1531,1676,900291.75
2016-11-161,1561,1701,1561,1666,800291.50
2016-11-151,1601,1631,1281,15612,300289
2016-11-141,1401,1701,1211,16330,200290.75
2016-11-111,0851,1041,0851,0976,500274.25
2016-11-101,0741,0911,0681,08813,600272
2016-11-091,1191,1191,0321,03225,400258
2016-11-081,1141,1161,1021,11646,000279
2016-11-071,0681,0941,0681,09012,800272.50
2016-11-041,0801,0811,0651,06812,800267
2016-11-021,1221,1331,0921,09620,900274
2016-11-011,1161,1241,1031,1236,700280.75
2016-10-311,1161,1191,1051,1158,400278.75
2016-10-281,1221,1251,1011,11125,300277.75
2016-10-271,1141,1151,1081,1126,600278
2016-10-261,0991,1091,0921,10810,400277
2016-10-251,0821,1071,0821,09426,600273.50
2016-10-241,0981,1091,0981,1038,100275.75
2016-10-211,1181,1191,0981,10210,500275.50
2016-10-201,0881,1091,0881,1085,000277
2016-10-191,1031,1101,0851,0894,700272.25
2016-10-171,0701,0901,0701,0806,300270
2016-10-131,1251,1291,0871,09021,700272.50
2016-10-121,1301,1421,1281,12815,100282
2016-10-111,1401,1501,1401,14211,100285.50
2016-10-071,1401,1501,1291,14210,900285.50
2016-10-061,1381,1501,1381,14715,700286.75
2016-10-051,1291,1381,1221,13412,000283.50
2016-10-041,1071,1321,1071,13012,400282.50
2016-10-031,1001,1161,1001,1029,400275.50
2016-09-301,0901,0971,0801,09514,500273.75
2016-09-291,0901,1111,0891,10818,400277
2016-09-281,1051,1061,0801,09012,400272.50
2016-09-27221222218221121,000276.25
2016-09-2622322722322570,000281.25
2016-09-2322622822422761,000283.75
2016-09-2122722822622860,000285
2016-09-2022422622322525,000281.25
2016-09-1622222522122550,000281.25
2016-09-1522422622222360,000278.75
2016-09-1422622822422488,000280
2016-09-1323023022822893,000285
2016-09-1223123222823086,000287.50
2016-09-09234237234234108,000292.50
2016-09-0823623723323667,000295
2016-09-07235237234235111,000293.75
2016-09-0623523523423533,000293.75
2016-09-0523523523323336,000291.25
2016-09-0223223423223340,000291.25
2016-09-01235235231233127,000291.25
2016-08-31242244232233212,000291.25
2016-08-3023724023624056,000300
2016-08-2923823823423641,000295
2016-08-2623623623123150,000288.75
2016-08-2523723723423636,000295
2016-08-2423923923523732,000296.25
2016-08-2324124123623853,000297.50
2016-08-2224024223723997,000298.75
2016-08-1924324423923988,000298.75
2016-08-1824024523824281,000302.50
2016-08-17245248241241167,000301.25
2016-08-16257257248249101,000311.25
2016-08-1525425725425757,000321.25
2016-08-12267273256256370,000320
2016-08-10256280255275707,000343.75
2016-08-0925025024524931,000311.25
2016-08-0824325024325061,000312.50
2016-08-0524424424224414,000305
2016-08-0424624724124473,000305
2016-08-03249250243243110,000303.75
2016-08-02264264253254104,000317.50
2016-08-0127027026326656,000332.50
2016-07-2926827026327065,000337.50
2016-07-2827127126526678,000332.50
2016-07-2727127126527062,000337.50
2016-07-2627327326826853,000335
2016-07-2527727727227467,000342.50
2016-07-2227627627027355,000341.25
2016-07-21279279272276109,000345
2016-07-20272279270279140,000348.75
2016-07-19271273267271110,000338.75
2016-07-1526326426126362,000328.75
2016-07-14267268259262137,000327.50
2016-07-13262269262265142,000331.25
2016-07-1226226626026381,000328.75
2016-07-11255260252257125,000321.25
2016-07-0826026325425578,000318.75
2016-07-0726626625726375,000328.75
2016-07-0626826825826665,000332.50
2016-07-05273275270272127,000340
2016-07-04261275261273118,000341.25
2016-07-0126126225626235,000327.50
2016-06-3026826826126277,000327.50
2016-06-2925726125226070,000325
2016-06-28245254230252166,000315
2016-06-27253260245245150,000306.25
2016-06-24282284241249248,000311.25
2016-06-23277282270282116,000352.50
2016-06-22276278272278100,000347.50
2016-06-2127527826927668,000345
2016-06-20264283262275129,000343.75
2016-06-1726026426026297,000327.50
2016-06-16264264247259285,000323.75
2016-06-15257267255263159,000328.75
2016-06-14264266254257111,000321.25
2016-06-13275275264266170,000332.50
2016-06-10288288280283140,000353.75
2016-06-09284288283286143,000357.50
2016-06-08282286279284248,000355
2016-06-07283283276277154,000346.25
2016-06-06271281271281163,000351.25
2016-06-03271274269274175,000342.50
2016-06-0227127126626655,000332.50
2016-06-01274276268271195,000338.75
2016-05-31265275265275149,000343.75
2016-05-30258263256263102,000328.75
2016-05-2725525825425874,000322.50
2016-05-2625525525325440,000317.50
2016-05-2525525525325329,000316.25
2016-05-2425325525225338,000316.25
2016-05-2325425524925561,000318.75
2016-05-2025625625325455,000317.50
2016-05-1925625725525724,000321.25
2016-05-1825625825425784,000321.25
2016-05-1726026025525895,000322.50
2016-05-16251260247259308,000323.75
2016-05-1324424423624475,000305
2016-05-1224124323824325,000303.75
2016-05-1124324323724153,000301.25
2016-05-1023424123424057,000300
2016-05-0924024023423418,000292.50
2016-05-0623523522323454,000292.50
2016-05-0223323823323442,000292.50
2016-04-28249250240243103,000303.75
2016-04-2724925024524889,000310
2016-04-2624924924424947,000311.25
2016-04-25249250246249120,000311.25
2016-04-2224324724024778,000308.75
2016-04-2124424424124148,000301.25
2016-04-2024524524024250,000302.50
2016-04-1924624824024582,000306.25
2016-04-1824724924124239,000302.50
2016-04-1524824824424744,000308.75
2016-04-1424625024524892,000310
2016-04-1324324524124333,000303.75
2016-04-1223324323024077,000300
2016-04-1122923022522938,000286.25
2016-04-0822022721922650,000282.50
2016-04-0721822721822246,000277.50
2016-04-0622022121722034,000275
2016-04-0523223221822073,000275
2016-04-0423023522823267,000290
2016-04-01246247227228187,000285
2016-03-3124525024524691,000307.50
2016-03-3024624623924395,000303.75
2016-03-2924824824324531,000306.25
2016-03-2824724724324696,000307.50
2016-03-2524424524024463,000305
2016-03-24245247242243115,000303.75
2016-03-23235246235243153,000303.75
2016-03-2222923422823447,000292.50
2016-03-1823523521322574,000281.25
2016-03-1724024123323349,000291.25
2016-03-1623923923523735,000296.25
2016-03-1523824123623747,000296.25
2016-03-1423323823123872,000297.50
2016-03-1122523022523068,000287.50
2016-03-1022523022522848,000285
2016-03-0922822822222550,000281.25
2016-03-0823123122523062,000287.50
2016-03-0723423423023352,000291.25
2016-03-04224234222232114,000290
2016-03-0321722221722266,000277.50
2016-03-0221421721321682,000270
2016-03-0121521620821366,000266.25
2016-02-2921421821021593,000268.75
2016-02-26207212207211113,000263.75
2016-02-2520520619920685,000257.50
2016-02-2420320319920036,000250
2016-02-2320320520120331,000253.75
2016-02-2219820619820351,000253.75
2016-02-1920220419820033,000250
2016-02-1820020620020548,000256.25
2016-02-1720020019520027,000250
2016-02-16184200184198104,000247.50
2016-02-15179189179187109,000233.75
2016-02-12175181168168157,000210
2016-02-10189192180180100,000225
2016-02-0919419418618955,000236.25
2016-02-0819520118820065,000250
2016-02-0519719719219230,000240
2016-02-0419820019819933,000248.75
2016-02-0320020019619878,000247.50
2016-02-0220620620320553,000256.25
2016-02-0120520520320546,000256.25
2016-01-29198201194200146,000250
2016-01-2820720720220398,000253.75
2016-01-2720520619620573,000256.25
2016-01-2619520319520262,000252.50
2016-01-2520320319719836,000247.50
2016-01-2219019718419772,000246.25
2016-01-21187197182182133,000227.50
2016-01-20195198189190112,000237.50
2016-01-1919519819019460,000242.50
2016-01-1819920018619695,000245
2016-01-1520620720320359,000253.75
2016-01-14208208202203144,000253.75
2016-01-1320621320621060,000262.50
2016-01-1221021220620677,000257.50
2016-01-0821521821321579,000268.75
2016-01-0721821921521765,000271.25
2016-01-0622522521822066,000275
2016-01-0522222622222557,000281.25
2016-01-0422422922122279,000277.50

分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株